хдйщймчзСцКА 603668

数据更新至:

添加到对比分析

12.25 +0.57%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

12.25
+0.57% +0.07
12.13
开盘价
12.26
最高价
12.06
最低价
23,440
成交量
数据更新至: 2025-03-25

技术指标

12.40
MA5 (5日均线)
12.50
MA10 (10日均线)
12.33
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 12.13 12.26 12.06 12.25 +0.57% 23,440 28,465,647
2025-03-24 12.4 12.48 12.01 12.18 -2.64% 68,622 83,861,543
2025-03-21 12.53 12.77 12.3 12.51 -0.16% 97,480 122,128,584
2025-03-20 12.55 12.78 12.51 12.53 -0.16% 58,238 73,592,663
2025-03-19 12.57 12.61 12.36 12.55 -0.16% 43,091 53,952,205
2025-03-18 12.63 12.63 12.48 12.57 -0.24% 53,039 66,563,170
2025-03-17 12.8 12.84 12.55 12.6 -0.79% 67,566 85,284,269
2025-03-14 12.55 12.73 12.48 12.7 +1.2% 60,592 76,326,450
2025-03-13 12.58 12.7 12.37 12.55 -0.08% 62,954 78,552,470
2025-03-12 12.75 12.88 12.55 12.56 -1.57% 77,673 98,501,022
2025-03-11 12.38 12.77 12.37 12.76 +2.08% 82,150 103,689,941
2025-03-10 12.33 12.64 12.33 12.5 +0.81% 63,164 78,802,454
2025-03-07 12.4 12.64 12.35 12.4 -0.88% 79,655 99,454,260
2025-03-06 12.18 12.59 12.12 12.51 +2.71% 94,817 117,550,777
2025-03-05 12.27 12.36 12.16 12.18 -0.73% 60,740 74,341,958
2025-03-04 11.95 12.29 11.82 12.27 +2.34% 86,466 104,371,214
2025-03-03 11.93 12.25 11.91 11.99 +0.5% 108,279 131,079,391
2025-02-28 11.45 12.05 11.3 11.93 +4.19% 155,465 182,694,731
2025-02-27 11.63 11.72 11.36 11.45 -1.72% 65,933 75,779,840
2025-02-26 11.49 11.8 11.44 11.65 +1.22% 107,361 125,020,850
2025-02-25 11.17 11.72 11.1 11.51 +2.04% 152,132 173,465,571
2025-02-24 11.34 11.54 11.24 11.28 0% 85,356 97,160,579
2025-02-21 11.29 11.3 11.13 11.28 0% 62,466 70,011,548
2025-02-20 11.23 11.37 11.14 11.28 +0.18% 42,218 47,377,052
2025-02-19 11.13 11.29 11.1 11.26 +0.54% 48,026 53,709,661
2025-02-18 11.3 11.5 11.11 11.2 -0.8% 71,880 81,298,815
2025-02-17 11.14 11.3 11.07 11.29 +0.62% 51,044 57,186,534
2025-02-14 11.35 11.43 11.22 11.22 -1.23% 49,069 55,393,598
2025-02-13 11.31 11.5 11.31 11.36 +0.09% 72,625 82,791,384
2025-02-12 11.15 11.39 11.07 11.35 +1.79% 59,516 66,673,909
2025-02-11 11.3 11.33 11.12 11.15 -1.24% 44,827 50,121,764
2025-02-10 11.29 11.44 11.15 11.29 +0.27% 50,654 57,069,327
2025-02-07 11.25 11.37 11.12 11.26 -0.35% 68,665 77,190,779
2025-02-06 11.19 11.36 11.14 11.3 +0.53% 44,154 49,732,778
2025-02-05 11.1 11.26 11 11.24 +2.27% 39,549 44,070,650
2025-01-27 11.46 11.69 10.96 10.99 -4.68% 70,030 78,779,277
2025-01-24 11.48 11.59 11.21 11.53 +0.26% 70,537 80,374,547
2025-01-23 11.34 11.65 11.23 11.5 +2.22% 88,988 102,068,797
2025-01-22 10.92 11.59 10.84 11.25 +4.26% 133,286 148,793,224
2025-01-21 10.8 10.85 10.57 10.79 +0.28% 52,731 56,433,180
2025-01-20 10.83 10.92 10.65 10.76 -0.46% 47,980 51,713,786
2025-01-17 10.77 10.88 10.75 10.81 -0.28% 50,847 55,008,879
2025-01-16 10.95 11.04 10.74 10.84 -0.64% 46,870 51,010,424
2025-01-15 11 11.03 10.74 10.91 -1.27% 90,745 98,543,921
2025-01-14 10.83 11.05 10.79 11.05 +1.94% 74,637 81,553,290
2025-01-13 10.75 11.04 10.67 10.84 +0.84% 41,291 44,797,914
2025-01-10 10.9 11.02 10.75 10.75 -1.65% 37,690 41,090,253
2025-01-09 11.01 11.08 10.87 10.93 -1.44% 37,454 41,084,206
2025-01-08 11.12 11.24 10.89 11.09 -0.72% 50,120 55,429,860
2025-01-07 11.12 11.17 10.86 11.17 +1.27% 45,935 50,767,666
2025-01-06 11.42 11.47 10.99 11.03 -3.84% 87,389 97,513,790
2025-01-03 12.41 12.55 11.4 11.47 -7.8% 112,954 134,496,575
2025-01-02 12.73 12.88 12.38 12.44 -2.35% 47,686 60,177,397
2024-12-31 12.79 12.91 12.65 12.74 -0.39% 43,424 55,529,007
2024-12-30 12.69 12.88 12.45 12.79 +0.24% 66,388 83,881,237
2024-12-27 12.77 12.9 12.62 12.76 +0.08% 35,848 45,883,524
2024-12-26 12.55 12.96 12.52 12.75 +0.71% 49,755 63,579,819
2024-12-25 12.85 12.9 12.51 12.66 -1.86% 40,554 51,469,157
2024-12-24 12.52 12.92 12.52 12.9 +2.06% 50,170 63,963,755
2024-12-23 13.37 13.38 12.45 12.64 -3.44% 106,084 134,859,552
2024-12-20 13.35 13.56 13.06 13.09 -0.76% 84,699 112,685,880
2024-12-19 12.81 13.32 12.61 13.19 +1.23% 97,281 126,919,264
2024-12-18 12.92 13.13 12.8 13.03 +0.23% 68,422 88,712,118
2024-12-17 12.98 13.54 12.93 13 -0.54% 138,165 183,137,831
2024-12-16 12.54 13.36 12.54 13.07 +3.4% 147,441 192,652,237
2024-12-13 12.73 12.74 12.52 12.64 -0.78% 68,307 86,360,203
2024-12-12 12.49 12.78 12.37 12.74 +2.17% 98,883 124,935,253
2024-12-11 12.13 12.52 12.11 12.47 +2.21% 89,314 110,732,921
2024-12-10 12.32 12.64 12.13 12.2 +1.41% 117,975 145,335,008
2024-12-09 12.13 12.4 11.95 12.03 -0.5% 69,170 84,030,490
2024-12-06 12.1 12.13 11.92 12.09 -0.17% 60,080 72,388,552
2024-12-05 12.03 12.33 11.96 12.11 +0.41% 68,758 83,415,646
2024-12-04 11.98 12.19 11.83 12.06 +0.67% 70,434 84,813,916
2024-12-03 11.93 12.14 11.85 11.98 +0.59% 73,824 88,599,480
2024-12-02 11.8 11.95 11.73 11.91 +1.53% 40,026 47,465,923
2024-11-29 11.65 11.82 11.58 11.73 +0.6% 41,441 48,542,166
2024-11-28 11.68 11.87 11.6 11.66 -0.6% 40,974 47,984,537
2024-11-27 11.84 11.84 11.3 11.73 -0.26% 65,272 75,322,352
2024-11-26 11.71 12 11.63 11.76 +0.43% 56,697 67,019,725
2024-11-25 11.57 11.76 11.48 11.71 +1.21% 54,643 63,643,115
2024-11-22 11.93 11.95 11.55 11.57 -3.1% 59,025 69,575,666
2024-11-21 12.01 12.23 11.81 11.94 -1.16% 55,770 66,702,658
2024-11-20 11.78 12.14 11.71 12.08 +1.85% 65,954 78,965,091
2024-11-19 11.86 12 11.6 11.86 +0.42% 67,394 79,469,239
2024-11-18 12.29 12.31 11.73 11.81 -3.83% 111,488 133,727,282
2024-11-15 12.36 12.73 12.22 12.28 -0.97% 135,090 168,773,024
2024-11-14 12.36 12.66 12.08 12.4 +0.32% 141,642 174,516,604
2024-11-13 12.31 12.57 12.09 12.36 -1.51% 95,619 117,452,721
2024-11-12 12.71 12.93 12.33 12.55 -1.41% 138,101 175,152,955
2024-11-11 12.53 12.87 12.47 12.73 +1.03% 84,304 106,657,118
2024-11-08 12.95 13 12.53 12.6 -1.87% 112,647 143,234,432
2024-11-07 12.59 12.93 12.55 12.84 +1.74% 134,738 172,346,188
2024-11-06 12.54 12.83 12.46 12.62 +0.48% 104,691 132,207,632
2024-11-05 12.41 12.62 12.35 12.56 +0.88% 79,834 99,699,911
2024-11-04 12.53 12.62 12.38 12.45 -0.8% 77,218 96,526,127
2024-11-01 12.9 12.9 12.44 12.55 -2.33% 83,496 105,477,755
2024-10-31 13.2 13.25 12.77 12.85 -0.93% 83,837 108,195,397
2024-10-30 12.6 13.09 12.55 12.97 +2.21% 111,323 144,093,324
2024-10-29 12.69 13.07 12.35 12.69 -2.01% 113,185 144,491,314
2024-10-28 12.81 13.14 12.76 12.95 +0.39% 102,696 132,471,306
2024-10-25 12.44 13.2 12.43 12.9 +2.87% 115,854 148,937,025
2024-10-24 12.3 12.8 12.3 12.54 -0.24% 61,315 76,982,722
2024-10-23 12.9 12.9 12.45 12.57 -3.08% 124,713 157,463,235
2024-10-22 11.89 13 11.82 12.97 +8.81% 194,373 239,146,134
2024-10-21 12.1 12.18 11.84 11.92 -0.75% 147,669 176,362,642
2024-10-18 11.93 12.22 11.9 12.01 +0.25% 78,073 94,139,501
2024-10-17 12.11 12.26 11.93 11.98 -0.91% 42,645 51,417,016
2024-10-16 11.85 12.13 11.81 12.09 +0.5% 52,008 62,171,517
2024-10-15 12.2 12.47 12.01 12.03 -2.12% 68,065 83,301,521
2024-10-14 12.21 12.31 11.91 12.29 +0.66% 75,764 91,993,358
2024-10-11 12.41 12.64 12.09 12.21 +0.08% 97,909 121,044,050
2024-10-10 12.38 12.83 12.17 12.2 -3.1% 134,551 168,148,791
2024-10-09 13.68 13.68 12.59 12.59 -10.01% 168,378 217,164,418
2024-10-08 15.16 15.17 13.3 13.99 +1.45% 270,987 383,334,508
2024-09-30 13.1 14 12.96 13.79 +7.82% 177,849 241,616,687
2024-09-27 12.37 12.9 12.37 12.79 +3.98% 50,236 63,250,092
2024-09-26 11.89 12.34 11.76 12.3 +3.36% 72,197 87,252,503
2024-09-25 11.85 12.13 11.81 11.9 +0.42% 66,487 79,603,471
2024-09-24 11.66 11.88 11.4 11.85 +1.72% 59,967 70,007,560
2024-09-23 11.59 11.73 11.57 11.65 0% 30,305 35,267,944
2024-09-20 11.53 11.72 11.53 11.65 +0.09% 27,853 32,342,489
2024-09-19 11.59 11.74 11.44 11.64 +0.61% 52,100 60,380,458
2024-09-18 11.38 11.63 11.34 11.57 +0.96% 30,504 35,010,122
2024-09-13 11.51 11.55 11.27 11.46 0% 42,580 48,634,002
2024-09-12 11.31 11.65 11.31 11.46 +1.33% 28,770 33,112,808
2024-09-11 11.27 11.46 11.22 11.31 -1.48% 16,541 18,735,133
2024-09-10 11.41 11.5 11.18 11.48 +0.7% 36,671 41,506,049
2024-09-09 11.7 11.73 11.36 11.4 -2.56% 36,654 42,273,601
2024-09-06 11.73 11.83 11.48 11.7 -0.51% 38,620 45,186,784
2024-09-05 11.56 11.84 11.48 11.76 +2.26% 36,765 43,111,830
2024-09-04 11.31 11.63 11.25 11.5 +1.68% 44,180 50,668,988
2024-09-03 11.06 11.46 11.05 11.31 +1.8% 33,748 38,174,040
2024-09-02 11.2 11.37 11.09 11.11 -0.45% 32,657 36,606,755
2024-08-30 10.96 11.3 10.88 11.16 +1.82% 45,760 51,031,712
2024-08-29 10.66 11.03 10.66 10.96 +1.48% 34,154 37,181,761
2024-08-28 11.01 11.01 10.72 10.8 -1.37% 28,489 30,938,318
2024-08-27 10.98 11.09 10.74 10.95 -0.09% 49,541 54,104,734
2024-08-26 10.45 11.03 10.39 10.96 +5.49% 68,641 73,910,912
2024-08-23 10.79 10.91 10.3 10.39 -4.15% 68,924 72,460,111
2024-08-22 11.25 11.33 10.76 10.84 -4.16% 52,344 57,455,140
2024-08-21 11.35 11.53 11.24 11.31 -0.88% 28,801 32,764,880
2024-08-20 11.54 11.58 11.25 11.41 -1.13% 23,396 26,601,067
2024-08-19 11.34 11.63 11.29 11.54 +1.5% 25,707 29,584,527
2024-08-16 11.47 11.57 11.31 11.37 -0.79% 27,985 31,843,202
2024-08-15 11.45 11.59 11.3 11.46 +0.09% 33,848 38,723,464
2024-08-14 11.93 12.02 11.37 11.45 -4.18% 65,070 75,465,449
2024-08-13 11.15 12.03 11.1 11.95 +7.17% 106,224 124,190,841
2024-08-12 11.14 11.3 11.1 11.15 +0.18% 25,457 28,534,170
2024-08-09 11.27 11.31 11.1 11.13 -1.24% 23,223 25,956,364
2024-08-08 11.16 11.39 11.05 11.27 +0.54% 29,331 32,912,293
2024-08-07 11.31 11.35 11.17 11.21 -1.32% 28,625 32,105,309
2024-08-06 11.37 11.53 11.28 11.36 +1.25% 32,302 36,765,587
2024-08-05 11.63 11.77 11.21 11.22 -4.02% 48,348 55,417,521
2024-08-02 11.76 12.08 11.6 11.69 -1.18% 40,868 48,355,181
2024-08-01 12.01 12.12 11.81 11.83 -1.99% 40,928 48,961,785
2024-07-31 11.69 12.09 11.61 12.07 +2.81% 38,786 46,252,043
2024-07-30 12.06 12.25 11.68 11.74 -3.37% 51,050 61,263,434
2024-07-29 12.19 12.25 12.05 12.15 -1.46% 38,787 46,974,256
2024-07-26 11.93 12.33 11.7 12.33 +3.88% 65,492 78,733,077
2024-07-25 11.57 11.9 11.47 11.87 +2.33% 44,121 51,830,553
2024-07-24 11.74 11.79 11.37 11.6 -1.86% 55,433 63,859,352
2024-07-23 12.09 12.13 11.73 11.82 -1.91% 82,588 98,588,833
2024-07-22 12.15 12.38 11.81 12.05 -0.82% 67,143 80,687,973
2024-07-19 11.54 12.15 11.53 12.15 +5.29% 61,178 73,039,111
2024-07-18 11.66 11.66 11.35 11.54 -1.28% 45,250 51,891,950
2024-07-17 12.02 12.22 11.6 11.69 -3.55% 43,606 51,783,781
2024-07-16 11.97 12.28 11.97 12.12 +0.66% 30,664 37,245,504
2024-07-15 11.99 12.14 11.95 12.04 +0.08% 27,044 32,565,628
2024-07-12 11.85 12.13 11.77 12.03 +1.09% 45,362 54,289,435
2024-07-11 11.68 11.98 11.53 11.9 +3.39% 44,913 53,053,481
2024-07-10 11.24 11.62 11.05 11.51 +1.77% 40,972 46,721,200
2024-07-09 11.19 11.37 11.04 11.31 +0.53% 50,513 56,547,438
2024-07-08 11.74 11.77 11.19 11.25 -4.17% 32,655 37,328,396
2024-07-05 11.68 11.94 11.61 11.74 0% 33,361 39,222,705
2024-07-04 12.29 12.29 11.69 11.74 -4.86% 54,653 65,180,717
2024-07-03 12.05 12.49 11.96 12.34 +2.24% 71,872 88,243,606
2024-07-02 11.47 12.25 11.47 12.07 +4.23% 81,562 97,943,289
2024-07-01 11.35 11.62 11.05 11.58 +2.03% 63,048 71,493,136
2024-06-28 11.81 11.95 11.23 11.35 -2.74% 100,399 116,102,327
2024-06-27 12.16 12.16 11.65 11.67 -4.73% 56,694 67,300,519
2024-06-26 12.06 12.27 11.83 12.25 +1.49% 53,640 64,801,895
2024-06-25 12.7 12.76 11.95 12.07 -6.72% 103,566 126,505,540
2024-06-24 14.61 14.61 12.58 12.94 -2.56% 194,904 259,615,195
2024-06-21 12.75 13.3 12.6 13.28 +3.75% 103,904 135,233,407
2024-06-20 12.23 13.02 12.2 12.8 +4.75% 113,336 144,529,282
2024-06-19 12.27 12.35 12.15 12.22 +0.08% 36,561 44,674,485
2024-06-18 12.05 12.3 11.75 12.21 +2.18% 52,952 63,799,348
2024-06-17 11.67 12 11.61 11.95 +2.4% 41,815 49,617,591
2024-06-14 11.71 11.87 11.47 11.67 -1.27% 54,703 63,689,637
2024-06-13 12 12.07 11.69 11.82 -10.18% 42,697 50,272,785
2024-06-12 13.37 13.43 13.06 13.16 -1.5% 41,921 55,372,979
2024-06-11 13.6 13.61 13.18 13.36 0% 33,011 44,081,448
2024-06-07 13.18 13.49 13.14 13.36 +2.06% 43,153 57,320,784
2024-06-06 13.6 13.66 12.82 13.09 -2.97% 75,561 98,833,422
2024-06-05 13.99 14.3 13.41 13.49 -2.18% 71,780 98,740,067
2024-06-04 13.9 13.95 13.61 13.79 -0.58% 32,803 45,187,243
2024-06-03 14.02 14.1 13.72 13.87 -0.86% 35,378 49,204,510
2024-05-31 14.18 14.24 13.89 13.99 -1.41% 35,236 49,361,094
2024-05-30 14.2 14.36 13.99 14.19 -1.11% 49,208 69,610,976
2024-05-29 14.48 14.68 14.25 14.35 -0.83% 34,191 49,412,226
2024-05-28 14.75 14.76 14.4 14.47 -1.77% 33,824 49,191,430
2024-05-27 14.84 14.86 14.46 14.73 -0.74% 40,306 58,913,821
2024-05-24 14.9 15.1 14.79 14.84 -1% 27,695 41,353,370
2024-05-23 15.34 15.42 14.92 14.99 -2.98% 39,942 60,310,610
2024-05-22 15.65 15.79 15.35 15.45 -0.96% 31,436 48,639,686
2024-05-21 15.18 15.83 15.15 15.6 +1.96% 68,892 107,194,646
2024-05-20 15.2 15.47 15 15.3 +2.27% 53,552 81,937,896
2024-05-17 15 15.15 14.8 14.96 -0.27% 25,794 38,563,908
2024-05-16 14.77 15.18 14.57 15 +3.16% 58,865 87,588,571
2024-05-15 15.06 15.08 14.48 14.54 -4.03% 58,058 85,473,101
2024-05-14 15.1 15.43 15.01 15.15 +1.54% 40,286 61,451,053
2024-05-13 14.93 15.11 14.7 14.92 -0.53% 36,216 54,028,838
2024-05-10 15.22 15.33 14.93 15 -1.64% 33,841 51,084,768
2024-05-09 15.21 15.41 15.1 15.25 +0.39% 52,840 80,414,307
2024-05-08 14.71 15.43 14.66 15.19 +3.12% 92,533 140,431,872
2024-05-07 14.42 14.93 14.42 14.73 +2.22% 50,037 73,527,783
2024-05-06 14.6 14.85 14.2 14.41 -0.96% 51,220 73,715,138
2024-04-30 14.92 14.93 14.5 14.55 -1.62% 49,657 72,788,612
2024-04-29 14.14 14.95 14.1 14.79 +5.64% 76,734 112,189,536
2024-04-26 13.48 14.2 13.35 14 +4.24% 51,849 71,654,454
2024-04-25 13.3 13.54 13.15 13.43 +1.44% 34,091 45,742,588
2024-04-24 13.16 13.24 12.9 13.24 +0.61% 37,896 49,716,055
2024-04-23 13.13 13.33 13.02 13.16 +0.69% 33,665 44,376,612
2024-04-22 12.76 13.29 12.62 13.07 +2.59% 40,224 52,490,766
2024-04-19 13.15 13.3 12.69 12.74 -3.26% 38,022 49,039,198
2024-04-18 12.6 13.45 12.51 13.17 +4.77% 76,279 100,332,975
2024-04-17 12.22 12.86 12.22 12.57 +3.8% 85,724 107,303,858
2024-04-16 13.31 13.4 12.11 12.11 -10.03% 112,489 141,532,270
2024-04-15 14.18 14.28 13.2 13.46 -5.08% 83,464 113,997,077
2024-04-12 14.33 14.46 14.12 14.18 -1.6% 28,172 40,258,002
2024-04-11 14.53 14.62 14.37 14.41 -0.83% 25,178 36,473,554
2024-04-10 15 15.05 14.5 14.53 -2.87% 32,773 48,153,245
2024-04-09 14.62 15.05 14.22 14.96 +2.4% 53,116 77,852,929
2024-04-08 15.1 15.12 14.61 14.61 -3.25% 44,509 66,030,815
2024-04-03 14.91 15.22 14.83 15.1 +1.41% 42,922 64,606,210
2024-04-02 15.17 15.17 14.82 14.89 -2.04% 39,413 58,899,834
2024-04-01 14.98 15.44 14.76 15.2 +1.67% 57,505 87,001,555
2024-03-29 14.76 15.19 14.75 14.95 +1.15% 61,355 91,854,698
2024-03-28 14.82 15.24 14.59 14.78 -0.81% 72,035 107,106,853
2024-03-27 15.35 15.52 14.9 14.9 -2.87% 41,860 63,278,198
2024-03-26 14.88 15.39 14.82 15.34 +2.61% 68,919 103,978,297
2024-03-25 15.9 15.9 14.93 14.95 -8.28% 148,869 227,328,223
2024-03-22 16.6 16.68 16.12 16.3 -2.57% 48,454 79,219,724
2024-03-21 16.72 16.9 16.57 16.73 +0.06% 38,979 65,120,784
2024-03-20 16.75 16.76 16.55 16.72 +0.24% 33,088 55,124,167
2024-03-19 16.82 16.9 16.66 16.68 -0.83% 29,223 48,931,863
2024-03-18 16.81 16.82 16.43 16.82 +0.12% 60,079 99,896,580
2024-03-15 16.63 16.84 16.57 16.8 +0.54% 28,650 47,878,826
2024-03-14 16.89 17.15 16.64 16.71 -1.01% 34,830 58,685,757
2024-03-13 17.15 17.2 16.88 16.88 -1.17% 35,380 60,131,637
2024-03-12 17.04 17.18 16.84 17.08 +0.95% 51,199 87,228,000
2024-03-11 16.75 17.47 16.7 16.92 +1.68% 77,314 131,393,153
2024-03-08 16.05 16.77 16.02 16.64 +3.29% 62,473 102,449,225
2024-03-07 16.35 16.5 16.04 16.11 -2.07% 55,603 90,360,742
2024-03-06 15.91 16.75 15.85 16.45 +4.11% 97,762 160,298,303
2024-03-05 15.78 16.13 15.66 15.8 0% 33,716 53,565,536
2024-03-04 15.93 15.97 15.69 15.8 -0.5% 28,852 45,477,778
2024-03-01 16.08 16.17 15.68 15.88 -1.24% 45,848 72,741,871
2024-02-29 15.59 16.12 15.56 16.08 +2.75% 32,410 51,656,302
2024-02-28 16.25 16.68 15.65 15.65 -4.11% 71,328 115,658,985
2024-02-27 16.11 16.46 16.04 16.32 +1.37% 43,810 71,276,237
2024-02-26 16.17 16.39 15.89 16.1 -0.49% 46,650 75,051,727
2024-02-23 15.98 16.25 15.98 16.18 +0.43% 33,900 54,638,254
2024-02-22 16 16.3 15.94 16.11 +0.19% 31,759 51,080,071
2024-02-21 15.6 16.49 15.48 16.08 +2.55% 60,702 97,920,197
2024-02-20 15.9 15.94 15.62 15.68 -0.88% 38,361 60,365,779
2024-02-19 15.38 15.95 15.06 15.82 +3.4% 69,507 108,694,886
2024-02-08 15.4 15.4 14.57 15.3 +0.07% 99,630 150,142,701
2024-02-07 15.19 15.58 14.9 15.29 +1.66% 73,784 112,807,407
2024-02-06 14.4 15.48 14.12 15.04 +4.44% 85,429 126,054,392
2024-02-05 15.31 15.43 14.01 14.4 -6.01% 110,108 161,202,731
2024-02-02 15.59 16.2 14.82 15.32 -1.42% 78,361 120,865,040
2024-02-01 15.67 15.74 14.92 15.54 -1.65% 72,648 111,286,295
2024-01-31 15.8 16.01 15.5 15.8 -0.5% 84,407 133,200,878
2024-01-30 16.09 16.28 15.85 15.88 -2.28% 67,413 107,992,806
2024-01-29 16.41 16.69 16.16 16.25 -0.85% 63,099 103,223,041
2024-01-26 16.38 16.91 16.27 16.39 -0.73% 111,783 184,894,018
2024-01-25 15.29 16.59 15.2 16.51 +9.48% 222,667 362,990,008
2024-01-24 15.21 15.31 14.5 15.08 -0.13% 67,487 100,158,812
2024-01-23 14.85 15.19 14.29 15.1 +0.94% 112,227 165,284,889
2024-01-22 15.75 15.75 14.8 14.96 -5.02% 90,856 138,445,539
2024-01-19 16.4 16.4 15.75 15.75 -4.14% 62,048 99,160,271
2024-01-18 16.19 16.5 15.5 16.43 +1.23% 106,749 170,581,381
2024-01-17 17.02 17.29 16.2 16.23 -5.2% 68,201 113,828,279
2024-01-16 17.53 17.53 16.93 17.12 -1.61% 44,885 77,082,284
2024-01-15 17.58 17.68 17.37 17.4 -1.25% 30,410 53,303,823
2024-01-12 17.26 18.1 17.22 17.62 +2.09% 73,748 130,792,062
2024-01-11 17.05 17.46 16.95 17.26 +1.47% 58,917 101,559,907
2024-01-10 17.21 17.24 16.42 17.01 -0.93% 85,816 144,239,887
2024-01-09 16.91 17.23 16.76 17.17 +1.36% 43,810 74,682,836
2024-01-08 17.61 17.68 16.9 16.94 -3.8% 60,933 104,638,849
2024-01-05 18.22 18.32 17.51 17.61 -3.35% 68,543 122,563,172
2024-01-04 18.27 18.37 18.08 18.22 -0.05% 41,202 75,048,234
2024-01-03 18.6 18.84 18.2 18.23 -2.67% 62,908 116,126,636
2024-01-02 18.73 19.2 18.42 18.73 +2.13% 128,448 242,937,540

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

х╛╖щВжчзСцКА 688035

近三个月

х╛╖щ╛Щц▒ЗшГ╜ 000593

2024年一季度

х╣┐ф┐бшВбф╗╜ 603599

近半年

цЧечЫИчФ╡хнР 603286

近三个月

хЕ░шК▒чзСхИЫ 600123

2024年一季度

хЕ▒хРМшНпф╕Ъ 300966

近三个月

ч╜Сш╛╛ш╜пф╗╢ 603189

近期数据

STхиБх╕Э 603023

2024年一季度

шКВшГ╜щгОчФ╡ 601016

2022-2023两年

хдкх╣│ц┤Л 601099

2024年至今

热门概念板块

新能源汽车
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2023年全年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2023年全年
芯片

хЕих┐ЧчзСцКА (300458)

近三个月
AI人工智能
储能电池

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年
区块链
云计算

хоЭф┐бш╜пф╗╢ (600845)

近半年

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业